Skip to main content

Fidelity Info Tech MSCI ETF (NY: FTEC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.25 25.39 25.21 25.31 60,857 +0.26(+1.02%)
Mar 28, 2014 25.04 25.26 24.99 25.05 34,828 +0.10(+0.40%)
Mar 27, 2014 25.13 25.13 24.86 24.95 69,576 -0.16(-0.62%)
Mar 26, 2014 25.63 25.64 25.10 25.11 71,013 -0.37(-1.44%)
Mar 25, 2014 25.47 25.60 25.27 25.47 29,681 +0.14(+0.54%)
Mar 24, 2014 25.56 25.59 25.13 25.34 69,822 -0.12(-0.47%)
Mar 21, 2014 25.74 25.77 25.42 25.46 47,604 -0.23(-0.89%)
Mar 20, 2014 25.55 25.75 25.45 25.68 57,976 +0.16(+0.61%)
Mar 19, 2014 25.71 25.71 25.45 25.53 51,709 -0.13(-0.50%)
Mar 18, 2014 25.37 25.67 25.35 25.66 36,558 +0.38(+1.52%)
Mar 17, 2014 25.10 25.35 25.10 25.27 46,889 +0.28(+1.14%)
Mar 14, 2014 25.13 25.17 24.97 24.99 56,475 -0.13(-0.51%)
Mar 13, 2014 25.66 25.66 25.06 25.12 63,666 -0.39(-1.54%)
Mar 12, 2014 25.38 25.51 25.22 25.51 40,465 +0.07(+0.29%)
Mar 11, 2014 25.61 25.66 25.37 25.44 24,768 -0.08(-0.32%)
Mar 10, 2014 25.67 25.67 25.46 25.52 80,010 -0.05(-0.18%)
Mar 07, 2014 25.80 25.80 25.51 25.57 37,862 -0.12(-0.46%)
Mar 06, 2014 25.78 25.78 25.66 25.68 48,092 -0.01(-0.04%)
Mar 05, 2014 25.72 25.73 25.63 25.69 47,098 +0.04(+0.15%)
Mar 04, 2014 25.56 25.68 25.54 25.66 56,385 +0.43(+1.70%)
Mar 03, 2014 25.26 25.30 25.00 25.23 101,844 -0.19(-0.76%)
Feb 28, 2014 25.56 25.62 25.22 25.42 53,805 -0.08(-0.32%)
Feb 27, 2014 25.36 25.53 25.33 25.50 47,428 +0.17(+0.69%)
Feb 26, 2014 25.38 25.44 25.25 25.33 54,737 +0.07(+0.29%)
Feb 25, 2014 25.40 25.40 25.18 25.25 57,162 -0.11(-0.43%)
Feb 24, 2014 25.24 25.45 25.22 25.36 106,623 +0.15(+0.58%)
Feb 21, 2014 25.37 25.38 25.20 25.22 112,987 -0.05(-0.18%)
Feb 20, 2014 25.09 25.28 25.07 25.26 94,949 +0.13(+0.51%)
Feb 19, 2014 25.24 25.34 25.12 25.13 94,818 -0.14(-0.54%)
Feb 18, 2014 25.24 25.32 25.16 25.27 108,865 +0.08(+0.33%)
Feb 14, 2014 25.13 25.19 25.19 25.19 50,364 +0.06(+0.25%)
Feb 13, 2014 24.81 25.13 24.75 25.13 76,417 +0.23(+0.92%)
Feb 12, 2014 24.88 24.95 24.82 24.90 104,969 +0.09(+0.37%)
Feb 11, 2014 24.57 24.85 24.57 24.81 121,303 +0.27(+1.08%)
Feb 10, 2014 24.49 24.54 24.46 24.54 49,323 +0.08(+0.33%)
Feb 07, 2014 24.29 24.47 24.19 24.46 95,397 +0.37(+1.52%)
Feb 06, 2014 23.88 24.11 23.88 24.09 28,365 +0.28(+1.20%)
Feb 05, 2014 23.82 23.88 23.55 23.81 90,839 -0.02(-0.08%)
Feb 04, 2014 23.84 23.89 23.69 23.83 102,913 +0.14(+0.58%)
Feb 03, 2014 24.23 24.26 23.64 23.69 287,701 -0.55(-2.27%)
Jan 31, 2014 24.07 24.31 24.04 24.24 48,879 -0.02(-0.08%)
Jan 30, 2014 24.35 24.35 24.07 24.26 63,718 +0.40(+1.69%)
Jan 29, 2014 24.00 24.04 23.81 23.85 74,975 -0.22(-0.93%)
Jan 28, 2014 24.01 24.10 23.89 24.08 97,044 -0.10(-0.40%)
Jan 27, 2014 24.52 24.52 24.03 24.17 105,154 -0.27(-1.10%)
Jan 24, 2014 24.93 24.93 24.44 24.44 123,840 -0.52(-2.07%)
Jan 23, 2014 25.05 25.05 24.82 24.96 85,495 -0.14(-0.55%)
Jan 22, 2014 25.07 25.10 25.01 25.10 59,255 +0.06(+0.26%)
Jan 21, 2014 25.06 25.12 24.90 25.03 82,952 +0.10(+0.40%)
Jan 17, 2014 25.07 24.93 24.93 24.93 153,935 -0.16(-0.62%)
Jan 16, 2014 25.16 25.16 25.03 25.09 263,532 +0.01(+0.04%)
Jan 15, 2014 24.80 25.13 24.85 25.08 130,078 +0.28(+1.14%)
Jan 14, 2014 24.42 24.82 24.42 24.80 69,279 +0.48(+1.96%)
Jan 13, 2014 24.64 24.71 24.26 24.32 145,038 -0.30(-1.23%)
Jan 10, 2014 24.67 24.69 24.49 24.62 45,671 +0.05(+0.22%)
Jan 09, 2014 24.80 24.80 24.49 24.57 83,526 -0.11(-0.45%)
Jan 08, 2014 24.68 24.72 24.62 24.68 79,318 +0.03(+0.11%)
Jan 07, 2014 24.57 24.69 24.48 24.65 66,009 +0.22(+0.90%)
Jan 06, 2014 24.54 24.54 24.36 24.43 94,593 -0.06(-0.26%)
Jan 03, 2014 24.64 24.64 24.43 24.49 77,872 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.